Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2008
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2008-12-31 | $28.25 | $35.87 | 1,366,700 | — | — |
| 2008-12-30 | $27.77 | $35.26 | 1,559,400 | — | — |
| 2008-12-29 | $26.31 | $33.40 | 1,344,700 | — | — |
| 2008-12-26 | $26.76 | $33.97 | 928,800 | — | — |
| 2008-12-24 | $26.35 | $33.45 | 540,800 | — | — |
| 2008-12-23 | $26.85 | $34.09 | 1,910,900 | — | — |
| 2008-12-22 | $26.71 | $33.91 | 1,807,600 | — | — |
| 2008-12-19 | $27.98 | $35.52 | 2,843,300 | — | — |
| 2008-12-18 | $27.39 | $34.77 | 2,062,700 | — | — |
| 2008-12-17 | $28.45 | $36.12 | 1,698,400 | — | — |
| 2008-12-16 | $29.12 | $36.97 | 2,787,800 | — | — |
| 2008-12-15 | $26.78 | $34.00 | 1,958,100 | — | — |
| 2008-12-12 | $27.42 | $34.81 | 1,998,300 | — | — |
| 2008-12-11 | $27.05 | $34.34 | 1,991,400 | — | — |
| 2008-12-10 | $28.00 | $35.55 | 2,229,200 | — | — |
| 2008-12-09 | $26.83 | $34.06 | 3,325,300 | — | — |
| 2008-12-08 | $28.05 | $35.61 | 3,605,200 | — | — |
| 2008-12-05 | $25.98 | $32.98 | 3,120,200 | — | — |
| 2008-12-04 | $25.10 | $31.87 | 2,196,400 | — | — |
| 2008-12-03 | $26.58 | $33.75 | 2,469,000 | — | — |
| 2008-12-02 | $25.50 | $32.37 | 3,371,300 | — | — |
| 2008-12-01 | $23.48 | $29.81 | 2,927,000 | — | — |
| 2008-11-28 | $27.39 | $34.77 | 1,250,600 | — | — |
| 2008-11-26 | $27.35 | $34.72 | 2,491,300 | — | — |
| 2008-11-25 | $25.54 | $32.35 | 3,021,600 | — | — |
| 2008-11-24 | $25.58 | $32.40 | 4,382,100 | — | — |
| 2008-11-21 | $22.34 | $28.29 | 5,197,100 | — | — |
| 2008-11-20 | $20.07 | $25.42 | 5,887,400 | — | — |
| 2008-11-19 | $23.70 | $30.01 | 2,761,000 | — | — |
| 2008-11-18 | $26.18 | $33.16 | 3,157,600 | — | — |
| 2008-11-17 | $25.98 | $32.90 | 2,479,400 | — | — |
| 2008-11-14 | $27.94 | $35.38 | 2,385,500 | — | — |
| 2008-11-13 | $29.15 | $36.92 | 3,543,900 | — | — |
| 2008-11-12 | $26.54 | $33.61 | 2,909,100 | — | — |
| 2008-11-11 | $28.63 | $36.26 | 2,261,700 | — | — |
| 2008-11-10 | $29.33 | $37.14 | 1,788,300 | — | — |
| 2008-11-07 | $30.19 | $38.23 | 1,922,500 | — | — |
| 2008-11-06 | $29.29 | $37.09 | 3,143,400 | — | — |
| 2008-11-05 | $32.05 | $40.59 | 2,987,000 | — | — |
| 2008-11-04 | $33.50 | $42.43 | 2,620,800 | — | — |
| 2008-11-03 | $33.15 | $41.98 | 2,384,100 | — | — |
| 2008-10-31 | $33.20 | $42.05 | 2,698,700 | — | — |
| 2008-10-30 | $32.23 | $40.82 | 2,057,800 | — | — |
| 2008-10-29 | $28.75 | $36.41 | 4,797,000 | — | — |
| 2008-10-28 | $29.06 | $36.80 | 4,411,000 | — | — |
| 2008-10-27 | $25.65 | $32.48 | 5,040,800 | — | — |
| 2008-10-24 | $31.31 | $39.65 | 2,038,600 | — | — |
| 2008-10-23 | $31.84 | $40.32 | 3,059,300 | — | — |
| 2008-10-22 | $30.05 | $38.06 | 2,112,100 | — | — |
| 2008-10-21 | $33.01 | $41.81 | 1,619,300 | — | — |
| 2008-10-20 | $34.59 | $43.81 | 1,630,200 | — | — |
| 2008-10-17 | $31.41 | $39.78 | 3,161,200 | — | — |
| 2008-10-16 | $32.59 | $41.27 | 3,709,300 | — | — |
| 2008-10-15 | $30.30 | $38.37 | 4,268,200 | — | — |
| 2008-10-14 | $33.87 | $42.89 | 4,905,800 | — | — |
| 2008-10-13 | $32.27 | $40.87 | 3,792,900 | — | — |
| 2008-10-10 | $26.10 | $33.05 | 6,103,700 | — | — |
| 2008-10-09 | $26.57 | $33.65 | 4,614,400 | — | — |
| 2008-10-08 | $27.27 | $34.54 | 4,227,200 | — | — |
| 2008-10-07 | $33.07 | $41.88 | 3,175,500 | — | — |
| 2008-10-06 | $34.48 | $43.67 | 4,087,700 | — | — |
| 2008-10-03 | $35.82 | $45.36 | 5,263,900 | — | — |
| 2008-10-02 | $34.85 | $44.14 | 2,496,900 | — | — |
| 2008-10-01 | $38.45 | $48.69 | 2,467,000 | — | — |
| 2008-09-30 | $39.49 | $50.01 | 2,396,100 | — | — |
| 2008-09-29 | $36.87 | $46.69 | 6,734,700 | — | — |
| 2008-09-26 | $42.99 | $54.44 | 1,579,600 | — | — |
| 2008-09-25 | $42.24 | $53.49 | 1,850,600 | — | — |
| 2008-09-24 | $40.66 | $51.49 | 1,844,900 | — | — |
| 2008-09-23 | $40.19 | $50.90 | 1,317,800 | — | — |
| 2008-09-22 | $40.05 | $50.72 | 3,996,100 | — | — |
| 2008-09-19 | $40.98 | $51.90 | 5,392,100 | — | — |
| 2008-09-18 | $40.00 | $50.66 | 5,291,800 | — | — |
| 2008-09-17 | $37.81 | $47.88 | 4,667,500 | — | — |
| 2008-09-16 | $40.02 | $50.68 | 4,929,100 | — | — |
| 2008-09-15 | $39.23 | $49.68 | 4,880,200 | — | — |
| 2008-09-12 | $41.85 | $53.00 | 5,079,200 | — | — |
| 2008-09-11 | $41.28 | $52.28 | 4,093,100 | — | — |
| 2008-09-10 | $41.55 | $52.62 | 3,750,600 | — | — |
| 2008-09-09 | $41.33 | $52.34 | 4,164,300 | — | — |
| 2008-09-08 | $43.39 | $54.95 | 3,686,200 | — | — |
| 2008-09-05 | $42.29 | $53.56 | 2,944,300 | — | — |
| 2008-09-04 | $41.70 | $52.81 | 3,573,200 | — | — |
| 2008-09-03 | $42.68 | $54.05 | 2,415,000 | — | — |
| 2008-09-02 | $43.02 | $54.48 | 2,172,200 | — | — |
| 2008-08-29 | $43.43 | $55.00 | 2,012,500 | — | — |
| 2008-08-28 | $43.73 | $55.38 | 2,560,700 | — | — |
| 2008-08-27 | $43.00 | $54.38 | 2,088,400 | — | — |
| 2008-08-26 | $41.89 | $52.97 | 1,573,900 | — | — |
| 2008-08-25 | $41.35 | $52.29 | 1,281,300 | — | — |
| 2008-08-22 | $42.08 | $53.21 | 4,133,400 | — | — |
| 2008-08-21 | $40.98 | $51.82 | 1,598,400 | — | — |
| 2008-08-20 | $41.21 | $52.11 | 1,819,500 | — | — |
| 2008-08-19 | $40.94 | $51.77 | 1,867,400 | — | — |
| 2008-08-18 | $41.57 | $52.57 | 2,740,600 | — | — |
| 2008-08-15 | $42.38 | $53.59 | 5,546,700 | — | — |
| 2008-08-14 | $42.60 | $53.87 | 2,291,700 | — | — |
| 2008-08-13 | $42.26 | $53.44 | 2,739,700 | — | — |
| 2008-08-12 | $42.61 | $53.88 | 2,796,500 | — | — |
| 2008-08-11 | $43.23 | $54.67 | 2,589,800 | — | — |
| 2008-08-08 | $43.50 | $55.01 | 14,163,100 | — | — |
| 2008-08-07 | $42.69 | $53.99 | 2,587,600 | — | — |
| 2008-08-06 | $44.29 | $56.01 | 2,770,100 | — | — |
| 2008-08-05 | $43.98 | $55.62 | 3,470,400 | — | — |
| 2008-08-04 | $43.20 | $54.63 | 2,494,800 | — | — |
| 2008-08-01 | $44.37 | $56.11 | 2,321,100 | — | — |
| 2008-07-31 | $44.56 | $56.35 | 2,715,800 | — | — |
| 2008-07-30 | $45.42 | $57.44 | 3,109,400 | — | — |
| 2008-07-29 | $44.45 | $56.21 | 4,024,700 | — | — |
| 2008-07-28 | $42.55 | $53.81 | 3,773,100 | — | — |
| 2008-07-25 | $41.92 | $53.01 | 3,137,700 | — | — |
| 2008-07-24 | $41.90 | $52.99 | 4,547,100 | — | — |
| 2008-07-23 | $43.42 | $54.91 | 3,509,600 | — | — |
| 2008-07-22 | $44.11 | $55.78 | 3,407,100 | — | — |
| 2008-07-21 | $43.50 | $55.01 | 3,638,000 | — | — |
| 2008-07-18 | $42.94 | $54.30 | 6,118,100 | — | — |
| 2008-07-17 | $43.02 | $54.40 | 6,633,100 | — | — |
| 2008-07-16 | $43.35 | $54.82 | 5,992,800 | — | — |
| 2008-07-15 | $43.77 | $55.35 | 5,812,500 | — | — |
| 2008-07-14 | $44.78 | $56.63 | 4,799,000 | — | — |
| 2008-07-11 | $45.36 | $57.36 | 5,054,000 | — | — |
| 2008-07-10 | $45.98 | $58.15 | 4,262,200 | — | — |
| 2008-07-09 | $45.63 | $57.70 | 4,509,400 | — | — |
| 2008-07-08 | $46.63 | $58.97 | 4,998,000 | — | — |
| 2008-07-07 | $45.23 | $57.20 | 3,407,200 | — | — |
| 2008-07-03 | $45.96 | $58.12 | 1,133,500 | — | — |
| 2008-07-02 | $46.42 | $58.70 | 2,367,400 | — | — |
| 2008-07-01 | $47.23 | $59.73 | 3,128,400 | — | — |
| 2008-06-30 | $46.90 | $59.31 | 2,253,000 | — | — |
| 2008-06-27 | $47.52 | $60.09 | 3,648,900 | — | — |
| 2008-06-26 | $47.49 | $60.06 | 2,608,600 | — | — |
| 2008-06-25 | $48.65 | $61.52 | 2,673,600 | — | — |
| 2008-06-24 | $49.00 | $61.97 | 2,543,900 | — | — |
| 2008-06-23 | $48.80 | $61.71 | 2,339,100 | — | — |
| 2008-06-20 | $49.49 | $62.58 | 4,271,000 | — | — |
| 2008-06-19 | $50.15 | $63.42 | 7,597,600 | — | — |
| 2008-06-18 | $50.12 | $63.38 | 8,125,900 | — | — |
| 2008-06-17 | $50.14 | $63.41 | 3,416,700 | — | — |
| 2008-06-16 | $50.72 | $64.14 | 3,232,000 | — | — |
| 2008-06-13 | $50.40 | $63.74 | 3,002,100 | — | — |
| 2008-06-12 | $49.37 | $62.43 | 3,922,400 | — | — |
| 2008-06-11 | $48.95 | $61.90 | 4,428,100 | — | — |
| 2008-06-10 | $48.50 | $61.33 | 18,451,700 | — | — |
| 2008-06-09 | $49.74 | $62.90 | 27,735,800 | — | — |
| 2008-06-06 | $49.95 | $63.17 | 21,269,800 | — | — |
| 2008-06-05 | $50.64 | $64.04 | 17,153,900 | — | — |
| 2008-06-04 | $50.54 | $63.91 | 18,519,600 | — | — |
| 2008-06-03 | $49.50 | $62.60 | 12,349,800 | — | — |
| 2008-06-02 | $49.45 | $62.53 | 11,090,500 | — | — |
| 2008-05-30 | $49.57 | $62.69 | 8,975,800 | — | — |
| 2008-05-29 | $49.24 | $62.27 | 8,183,600 | — | — |
| 2008-05-28 | $48.40 | $61.21 | 6,275,900 | — | — |
| 2008-05-27 | $47.29 | $59.80 | 3,972,900 | — | — |
| 2008-05-23 | $47.09 | $59.55 | 3,849,600 | — | — |
| 2008-05-22 | $47.75 | $60.38 | 4,538,500 | — | — |
| 2008-05-21 | $47.69 | $60.31 | 5,187,500 | — | — |
| 2008-05-20 | $48.59 | $61.37 | 4,802,000 | — | — |
| 2008-05-19 | $49.10 | $62.01 | 4,163,700 | — | — |
| 2008-05-16 | $49.41 | $62.40 | 3,339,700 | — | — |
| 2008-05-15 | $49.26 | $62.21 | 6,436,600 | — | — |
| 2008-05-14 | $49.34 | $62.31 | 6,834,000 | — | — |
| 2008-05-13 | $49.05 | $61.95 | 8,909,300 | — | — |
| 2008-05-12 | $47.94 | $60.55 | 7,250,400 | — | — |
| 2008-05-09 | $46.29 | $58.46 | 10,170,200 | — | — |
| 2008-05-08 | $44.10 | $55.70 | 3,071,900 | — | — |
| 2008-05-07 | $44.06 | $55.65 | 3,266,500 | — | — |
| 2008-05-06 | $44.90 | $56.71 | 3,429,400 | — | — |
| 2008-05-05 | $43.52 | $54.96 | 2,581,600 | — | — |
| 2008-05-02 | $43.32 | $54.71 | 1,923,200 | — | — |
| 2008-05-01 | $42.56 | $53.75 | 2,501,200 | — | — |
| 2008-04-30 | $42.11 | $53.18 | 2,217,300 | — | — |
| 2008-04-29 | $42.27 | $53.39 | 2,725,600 | — | — |
| 2008-04-28 | $42.28 | $53.40 | 4,783,800 | — | — |
| 2008-04-25 | $44.63 | $56.37 | 2,133,200 | — | — |
| 2008-04-24 | $44.56 | $56.28 | 2,493,900 | — | — |
| 2008-04-23 | $43.81 | $55.33 | 1,851,400 | — | — |
| 2008-04-22 | $43.64 | $55.12 | 1,408,600 | — | — |
| 2008-04-21 | $43.91 | $55.46 | 1,555,800 | — | — |
| 2008-04-18 | $44.27 | $55.91 | 2,600,400 | — | — |
| 2008-04-17 | $43.26 | $54.64 | 2,070,600 | — | — |
| 2008-04-16 | $43.02 | $54.33 | 2,770,900 | — | — |
| 2008-04-15 | $42.01 | $53.06 | 2,270,200 | — | — |
| 2008-04-14 | $41.41 | $52.30 | 3,435,100 | — | — |
| 2008-04-11 | $41.09 | $51.89 | 1,975,500 | — | — |
| 2008-04-10 | $41.54 | $52.46 | 1,850,600 | — | — |
| 2008-04-09 | $41.49 | $52.40 | 1,647,400 | — | — |
| 2008-04-08 | $41.49 | $52.40 | 2,277,200 | — | — |
| 2008-04-07 | $42.18 | $53.27 | 2,885,100 | — | — |
| 2008-04-04 | $42.14 | $53.22 | 1,768,300 | — | — |
| 2008-04-03 | $42.25 | $53.36 | 1,921,500 | — | — |
| 2008-04-02 | $42.33 | $53.46 | 2,665,800 | — | — |
| 2008-04-01 | $41.90 | $52.92 | 2,685,400 | — | — |
| 2008-03-31 | $40.22 | $50.80 | 2,356,800 | — | — |
| 2008-03-28 | $40.06 | $50.59 | 1,444,800 | — | — |
| 2008-03-27 | $40.17 | $50.73 | 2,512,700 | — | — |
| 2008-03-26 | $40.54 | $51.20 | 2,102,700 | — | — |
| 2008-03-25 | $41.33 | $52.20 | 1,593,100 | — | — |
| 2008-03-24 | $40.64 | $51.33 | 2,638,100 | — | — |
| 2008-03-20 | $40.43 | $51.06 | 4,550,400 | — | — |
| 2008-03-19 | $39.84 | $50.32 | 3,416,700 | — | — |
| 2008-03-18 | $40.97 | $51.74 | 3,909,800 | — | — |
| 2008-03-17 | $39.19 | $49.50 | 4,352,600 | — | — |
| 2008-03-14 | $40.24 | $50.82 | 3,603,700 | — | — |
| 2008-03-13 | $41.30 | $52.16 | 3,880,800 | — | — |
| 2008-03-12 | $41.03 | $51.82 | 2,046,000 | — | — |
| 2008-03-11 | $41.72 | $52.69 | 4,597,000 | — | — |
| 2008-03-10 | $40.43 | $51.06 | 4,470,300 | — | — |
| 2008-03-07 | $40.96 | $51.73 | 3,311,000 | — | — |
| 2008-03-06 | $41.20 | $52.03 | 3,055,500 | — | — |
| 2008-03-05 | $41.88 | $52.89 | 4,059,300 | — | — |
| 2008-03-04 | $41.50 | $52.41 | 4,177,300 | — | — |
| 2008-03-03 | $41.39 | $52.27 | 3,048,500 | — | — |
| 2008-02-29 | $41.84 | $52.84 | 4,485,500 | — | — |
| 2008-02-28 | $43.03 | $54.34 | 2,557,200 | — | — |
| 2008-02-27 | $43.90 | $55.36 | 2,452,300 | — | — |
| 2008-02-26 | $44.37 | $55.96 | 2,378,200 | — | — |
| 2008-02-25 | $43.68 | $55.09 | 2,485,500 | — | — |
| 2008-02-22 | $43.01 | $54.24 | 2,618,200 | — | — |
| 2008-02-21 | $42.81 | $53.99 | 2,502,300 | — | — |
| 2008-02-20 | $43.28 | $54.58 | 2,705,200 | — | — |
| 2008-02-19 | $43.10 | $54.36 | 2,791,200 | — | — |
| 2008-02-15 | $42.92 | $54.13 | 2,332,900 | — | — |
| 2008-02-14 | $42.87 | $54.07 | 2,589,200 | — | — |
| 2008-02-13 | $42.92 | $54.13 | 3,204,400 | — | — |
| 2008-02-12 | $42.59 | $53.71 | 6,713,500 | — | — |
| 2008-02-11 | $41.00 | $51.71 | 9,923,100 | — | — |
| 2008-02-08 | $44.73 | $56.41 | 2,992,300 | — | — |
| 2008-02-07 | $44.86 | $56.57 | 3,227,700 | — | — |
| 2008-02-06 | $45.01 | $56.76 | 2,588,500 | — | — |
| 2008-02-05 | $45.58 | $57.48 | 2,501,700 | — | — |
| 2008-02-04 | $47.61 | $60.04 | 2,024,200 | — | — |
| 2008-02-01 | $47.28 | $59.63 | 2,036,500 | — | — |
| 2008-01-31 | $46.51 | $58.66 | 2,384,400 | — | — |
| 2008-01-30 | $45.90 | $57.89 | 2,499,100 | — | — |
| 2008-01-29 | $46.83 | $59.06 | 2,141,500 | — | — |
| 2008-01-28 | $46.06 | $58.09 | 2,195,500 | — | — |
| 2008-01-25 | $44.75 | $56.44 | 2,850,800 | — | — |
| 2008-01-24 | $45.72 | $57.66 | 3,208,400 | — | — |
| 2008-01-23 | $44.80 | $56.50 | 6,165,200 | — | — |
| 2008-01-22 | $44.08 | $55.59 | 4,391,300 | — | — |
| 2008-01-18 | $44.92 | $56.65 | 3,599,500 | — | — |
| 2008-01-17 | $45.40 | $57.26 | 3,120,900 | — | — |
| 2008-01-16 | $47.61 | $60.04 | 2,493,100 | — | — |
| 2008-01-15 | $47.53 | $59.94 | 2,110,300 | — | — |
| 2008-01-14 | $49.01 | $61.81 | 1,977,800 | — | — |
| 2008-01-11 | $47.88 | $60.38 | 1,959,800 | — | — |
| 2008-01-10 | $48.92 | $61.69 | 2,831,700 | — | — |
| 2008-01-09 | $48.03 | $60.57 | 3,926,600 | — | — |
| 2008-01-08 | $47.82 | $60.31 | 2,625,600 | — | — |
| 2008-01-07 | $49.51 | $62.44 | 2,346,800 | — | — |
| 2008-01-04 | $48.49 | $61.15 | 2,413,800 | — | — |
| 2008-01-03 | $50.00 | $63.06 | 2,208,800 | — | — |
| 2008-01-02 | $50.62 | $63.84 | 4,687,600 | — | — |